株価チャート

株価

4/16

前日 (4/8)
19,185
始値
19,400
高値
19,675
安値
19,400
終値 +2.55%
19,675
出来高 -97.72%
57

乖離率

株価（5日）
移動平均値
+1.77%
19,333
株価（25日）
移動平均値
+6.21%
18,525
出来高（5日）
移動平均値
-94.89%
1,116

2022/04/27～2024/04/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
04/1619,40019,67519,40019,675+2.55%57-+6.21%
04/0819,09019,18519,09019,185+0.05%2,504-+3.71%
04/0219,17519,17519,17519,175-1.34%3,000-+3.72%
03/2719,43519,43519,43519,435+1.25%4-+5.37%
03/2119,24019,24019,19519,195+7.9%14-+4.37%
03/1317,79017,79017,79017,790+0.96%5--2.81%
03/1217,62017,62017,62017,620-4.19%100--3.7%
02/2818,45018,45018,38518,390-0.43%2,665-+0.56%
02/2718,43018,47018,43018,470+1.09%3,010-+1.23%
02/1918,27018,27018,27018,270-2.14%20-+0.47%
01/2918,67018,67018,67018,6700%6-+2.94%
01/2218,67018,67018,67018,6700%1-+3.34%
01/1518,46518,67018,46518,670+2.02%31-+3.81%
01/1118,30018,30018,30018,300+0.8%2-+2.25%
01/0918,16018,16018,15518,155-0.27%47-+1.81%
01/0517,98018,20517,98018,205+2.28%3,900-+2.4%
01/0417,77017,80017,77017,800+1.54%1,001-+0.48%
2023
12/2917,53017,53017,53017,530+0.06%25--0.75%
12/2617,51017,52517,51017,520-7.01%31--0.43%
11/2018,84018,84018,84018,840+0.99%3-+7.65%
11/0818,65518,65518,65518,655+0.65%1-+7.41%
10/3118,53518,53518,53518,535-1.44%107-+7.41%
10/1918,80518,80518,80518,805-0.29%1-+9.66%
09/2818,86018,86018,86018,860+0.83%20-+10.61%
09/1318,70518,70518,70518,705-1.5%30-+10.36%
09/0518,99018,99018,99018,990+0.24%1-+12.72%
09/0418,91518,94518,91518,945+4.61%2-+13.33%
08/2318,11018,11018,11018,110+0.25%100-+9.33%
08/1518,06518,06518,06518,065+6.08%300-+9.94%
07/1817,42517,42517,03017,030-3.27%594-+4.25%
06/2717,50517,60517,50517,605+1.12%18-+8.04%
06/2617,41017,41017,41017,410+0.4%4-+7.22%
06/2017,53017,55517,34017,340+2.54%19-+7.2%
06/0116,91016,91016,91016,910-1.11%2-+4.93%
05/2917,10017,10017,10017,100+1.18%1-+6.41%
05/1816,90016,90016,90016,900+1.5%2-+5.49%
05/1516,65016,65016,65016,650+0.97%1-+4.19%
05/1116,49016,49016,49016,490-0.9%1-+3.06%
05/0916,63016,64016,63016,640-1.04%8-+3.92%
05/0816,81516,81516,81516,815+1.14%1-+4.94%
05/0216,62516,62516,62516,625+0.97%1-+3.86%
04/2816,46516,46516,46516,465+3.68%2-+2.73%
04/0315,76015,90515,76015,880+4.85%4--1.11%
03/2915,14515,14515,14515,145-2.51%1--6.05%
03/1715,53515,53515,53515,535-2.08%30--4.13%
03/1415,88015,88015,86515,865+0.22%6--2.67%
03/1316,05516,05515,83015,830-3.21%10--3.43%
03/0916,35516,35516,35516,355+0.28%12--0.87%
03/0616,31016,31016,31016,310+0.93%10--1.51%
03/0316,34516,34516,16016,160+2.57%2--2.74%
02/0615,78515,82015,75515,755+4.3%15--5.53%
02/0315,12015,12015,10515,105+1.96%3--9.89%
01/2014,81514,81514,81514,815-5.34%4--12.2%
01/0515,65015,65015,65015,650-2.25%1--7.87%
01/0416,01016,01016,01016,010-0.93%50--6.28%
2022
12/2816,16016,16016,16016,160+1.92%6--5.95%
12/2715,85515,85515,85515,855+0.06%10--8.18%
12/2615,84515,84515,84515,845+0.38%6--8.74%
12/2315,83515,83515,78515,785-0.6%7--9.45%
12/2215,88015,88015,88015,8800%50--9.3%
12/2115,61515,88015,61515,880-7.57%52--9.63%
12/1617,18017,18017,18017,180+2.41%1--2.52%
12/0816,77516,77516,77516,775-0.71%1--4.71%
12/0717,11517,11516,89516,895+2.86%3--4.01%
12/0516,42516,42516,42516,425-4.03%22--6.72%
12/0117,11517,11517,11517,115-0.84%1--2.9%
11/2817,26017,26017,26017,260-0.86%10--2.03%
11/2417,41017,41017,41017,410+0.84%2--0.98%
11/1517,26517,26517,26517,265-3.6%100--1.6%
11/1117,93017,93017,90517,910-1.4%119-+2.31%
11/0818,16518,16518,16518,165-1.81%10-+4.16%
11/0218,65518,65518,50018,500+3.38%4-+6.56%
10/2717,89517,89517,89517,895+1.16%2-+3.77%
10/1717,69017,69017,69017,690-0.11%1-+3.14%
10/1117,71017,71017,71017,710-0.98%1-+3.72%
10/0717,88517,88517,88517,885+0.08%1-+5.24%
10/0417,87017,87017,87017,870+1.3%1-+5.68%
09/3017,64017,64017,64017,640-2.3%11-+4.81%
09/2618,05518,05518,05518,055-2.43%1-+7.82%
09/2218,26518,50518,08018,505+1.18%14-+11.15%
09/2018,29018,29018,29018,290+0.38%2-+11.34%
09/1518,22018,22018,22018,220+3.38%1-+12.17%
09/0117,62517,62517,62517,625-0.14%1,200-+9.77%
08/3117,65017,65017,65017,650+0.91%1,000-+10.87%
08/2917,49017,49017,49017,490+1.72%1,000-+10.7%
08/2517,19517,19517,19517,195+3.24%1-+9.63%
08/1516,65516,65516,65516,655-0.3%400-+6.87%
08/1216,67516,70516,67516,705-2.34%401-+7.88%
08/0917,10517,10517,10517,105+1.39%1-+11.17%
07/2017,10517,10516,87016,8700%22-+10.48%
07/1517,10517,10516,87016,870+3.09%22-+11.35%
07/0816,36516,36516,36516,365-0.73%10-+8.68%
07/0516,48516,48516,48516,485+1.1%1-+10.04%
07/0416,30516,30516,30516,305+0.52%3-+9.43%
06/2816,22016,22016,22016,2200%1-+9.46%
06/2316,22016,22016,22016,220+3.91%87-+10.15%
05/3015,81515,81515,61015,610+0.45%1,460-+6.72%
05/1215,54015,54015,54015,540-1.65%1-+6.83%
05/0215,80015,80015,80015,800+0.86%3-+9.06%
04/2715,66515,66515,66515,665-0.82%1-+8.67%